Ningbo Zhoushan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 61,828,200 |
| 2026-10-22 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 47,657,083 |
| 2026-10-21 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 38,831,400 |
| 2026-10-20 | 3.620 | 3.630 | 3.550 | 3.580 | 3.580 | 47,951,812 |
| 2026-10-19 | 3.580 | 3.640 | 3.580 | 3.610 | 3.610 | 51,633,100 |
| 2026-10-16 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 68,105,200 |
| 2026-10-15 | 3.700 | 3.710 | 3.550 | 3.630 | 3.630 | 61,104,800 |
| 2026-10-14 | 3.650 | 3.750 | 3.640 | 3.710 | 3.710 | 69,564,362 |
| 2026-10-13 | 3.660 | 3.680 | 3.630 | 3.650 | 3.650 | 61,722,355 |
| 2026-10-12 | 3.640 | 3.720 | 3.630 | 3.650 | 3.650 | 85,366,468 |
| 2026-10-09 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 82,587,963 |
| 2026-10-08 | 3.520 | 3.640 | 3.520 | 3.590 | 3.590 | 82,308,567 |
| 2026-09-30 | 3.480 | 3.550 | 3.480 | 3.530 | 3.530 | 70,844,477 |
| 2026-09-29 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 54,555,047 |
| 2026-09-28 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 46,444,109 |
| 2026-09-24 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 38,176,944 |
| 2026-09-23 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 37,773,434 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0870 CNY |
| 2022-05-19 | 0.0900 CNY |
| 2021-06-30 | 0.0820 CNY |
| 2020-07-08 | 0.0990 CNY |
| 2019-05-29 | 0.0930 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.